Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcoa (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2001 42.36 43.58 42.35 43.15 2,776,500 +0.79(+1.86%)
May 30, 2001 43.46 43.61 42.12 42.36 2,937,400 -1.10(-2.53%)
May 29, 2001 43.16 44.00 43.10 43.46 3,184,000 +0.30(+0.70%)
May 25, 2001 42.51 43.38 42.51 43.16 2,571,800 +0.65(+1.53%)
May 24, 2001 43.58 43.80 42.39 42.51 3,511,500 -1.07(-2.46%)
May 23, 2001 43.60 44.05 43.43 43.58 3,688,500 -0.02(-0.05%)
May 22, 2001 45.36 45.40 43.50 43.60 4,113,300 -1.76(-3.88%)
May 21, 2001 44.95 45.64 43.96 45.36 4,080,700 +0.41(+0.91%)
May 18, 2001 44.76 45.27 43.90 44.95 4,180,400 +0.19(+0.42%)
May 17, 2001 44.51 45.71 44.50 44.76 8,758,900 +0.25(+0.56%)
May 16, 2001 42.00 44.54 41.80 44.51 8,372,000 +2.51(+5.98%)
May 15, 2001 41.30 42.22 41.06 42.00 4,125,800 +0.70(+1.69%)
May 14, 2001 40.27 41.30 40.01 41.30 3,181,400 +1.03(+2.56%)
May 11, 2001 41.55 41.55 39.86 40.27 3,830,800 -1.64(-3.91%)
May 10, 2001 41.49 42.00 41.49 41.91 3,791,900 +0.53(+1.28%)
May 09, 2001 40.34 41.48 40.25 41.38 2,684,700 +1.04(+2.58%)
May 08, 2001 41.00 41.20 40.09 40.34 2,468,800 -0.66(-1.61%)
May 07, 2001 41.90 41.90 40.50 41.00 2,264,100 -0.90(-2.15%)
May 04, 2001 40.89 41.90 40.25 41.90 2,387,300 +1.01(+2.47%)
May 03, 2001 41.33 41.57 40.28 40.89 2,738,600 -0.44(-1.06%)
May 02, 2001 41.50 41.90 40.64 41.33 2,928,700 -0.17(-0.41%)
May 01, 2001 41.40 41.65 41.00 41.50 2,771,700 +0.10(+0.24%)
Apr 30, 2001 41.99 42.40 40.95 41.40 3,381,900 -0.59(-1.41%)
Apr 27, 2001 42.08 42.50 41.50 41.99 3,417,400 -0.09(-0.21%)
Apr 26, 2001 40.49 42.29 40.26 42.08 5,195,500 +1.59(+3.93%)
Apr 25, 2001 39.96 40.50 39.25 40.49 3,707,600 +0.53(+1.33%)
Apr 24, 2001 40.42 40.68 39.58 39.96 3,698,100 -0.46(-1.14%)
Apr 23, 2001 40.35 40.88 39.90 40.42 4,651,200 +0.07(+0.17%)
Apr 20, 2001 39.44 41.40 39.40 40.35 8,667,700 +0.91(+2.31%)
Apr 19, 2001 39.60 39.75 38.75 39.44 3,938,100 -0.16(-0.40%)
Apr 18, 2001 38.25 39.74 38.25 39.60 8,348,800 +1.42(+3.72%)
Apr 17, 2001 39.00 39.00 37.75 38.18 3,923,200 -0.82(-2.10%)
Apr 16, 2001 38.99 39.60 38.71 39.00 3,436,000 +0.01(+0.03%)
Apr 12, 2001 39.01 39.15 38.64 38.99 4,375,600 -0.02(-0.05%)
Apr 11, 2001 39.25 39.69 38.75 39.01 6,328,000 -0.24(-0.61%)
Apr 10, 2001 38.75 39.98 38.75 39.25 11,089,300 +1.75(+4.67%)
Apr 09, 2001 36.62 37.96 36.62 37.50 3,585,900 +1.10(+3.02%)
Apr 06, 2001 37.50 37.50 35.88 36.40 4,030,200 -1.10(-2.93%)
Apr 05, 2001 36.19 37.50 36.19 37.50 5,175,800 +1.95(+5.49%)
Apr 04, 2001 34.45 35.95 33.81 35.55 3,386,500 +1.10(+3.19%)
Apr 03, 2001 35.31 35.31 33.75 34.45 2,757,800 -0.86(-2.44%)
Apr 02, 2001 35.95 36.40 34.80 35.31 4,365,500 -0.64(-1.78%)
Mar 30, 2001 35.05 35.95 34.80 35.95 3,375,000 +0.90(+2.57%)
Mar 29, 2001 35.05 35.66 34.50 35.05 2,108,800 +0.00(+0.00%)
Mar 28, 2001 35.81 35.81 33.80 35.05 2,841,800 -0.76(-2.12%)
Mar 27, 2001 34.25 35.93 34.25 35.81 4,017,000 +1.81(+5.32%)
Mar 26, 2001 33.62 34.39 33.39 34.00 3,307,000 +0.38(+1.13%)
Mar 23, 2001 33.34 34.15 33.07 33.62 3,572,800 +0.28(+0.84%)
Mar 22, 2001 34.25 34.25 32.02 33.34 5,622,900 -1.30(-3.75%)
Mar 21, 2001 35.75 35.75 34.48 34.64 4,496,200 -1.64(-4.52%)
Mar 20, 2001 36.00 37.50 36.00 36.28 4,007,400 +0.35(+0.97%)
Mar 19, 2001 35.05 36.09 35.05 35.93 3,123,300 +0.94(+2.69%)
Mar 16, 2001 35.24 35.24 34.27 34.99 6,487,700 -0.78(-2.18%)
Mar 15, 2001 35.55 36.65 35.50 35.77 5,082,400 +0.22(+0.62%)
Mar 14, 2001 36.27 36.27 35.19 35.55 4,297,500 -1.50(-4.05%)
Mar 13, 2001 35.99 37.60 35.37 37.05 3,871,800 +1.06(+2.95%)
Mar 12, 2001 37.00 37.10 35.90 35.99 4,094,800 -1.01(-2.73%)
Mar 09, 2001 39.00 39.19 36.93 37.00 4,616,400 -2.00(-5.13%)
Mar 08, 2001 39.29 39.58 38.52 39.00 4,695,900 -0.29(-0.74%)
Mar 07, 2001 37.99 39.40 37.81 39.29 4,454,100 +1.30(+3.42%)
Mar 06, 2001 38.08 38.28 37.60 37.99 3,832,400 -0.09(-0.24%)
Mar 05, 2001 37.38 38.45 37.38 38.08 4,182,600 +1.08(+2.92%)
Mar 02, 2001 36.48 37.78 36.25 37.00 3,281,000 +0.52(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.